NSE:RICOAUTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	144.00	148.90	143.01	146.33	-	1.32%	1,869,968
Jun 18, 2026	144.40	147.70	141.51	144.43	144.43	0.80%	5,956,706
Jun 17, 2026	133.30	145.00	131.72	143.29	143.29	7.51%	11,454,310
Jun 16, 2026	134.28	135.25	130.06	133.28	133.28	-0.08%	1,243,769
Jun 15, 2026	136.00	137.93	133.01	133.39	133.39	0.15%	2,516,523
Jun 12, 2026	129.50	134.34	129.49	133.19	133.19	4.53%	2,415,303
Jun 11, 2026	133.82	134.58	126.88	127.42	127.42	-5.45%	3,185,697
Jun 10, 2026	134.60	141.80	130.76	134.76	134.76	0.88%	10,656,740
Jun 9, 2026	133.75	136.99	132.44	133.58	133.58	1.11%	2,846,917
Jun 8, 2026	133.10	136.20	130.75	132.12	132.12	-3.46%	3,588,335
Jun 5, 2026	130.00	138.90	128.64	136.85	136.85	4.17%	20,107,940
Jun 4, 2026	115.89	133.50	114.00	131.37	131.37	12.95%	44,524,750
Jun 3, 2026	114.26	116.75	113.55	116.31	116.31	1.62%	1,163,447
Jun 2, 2026	111.40	114.98	109.51	114.46	114.46	2.54%	1,502,668
Jun 1, 2026	112.00	114.89	108.30	111.62	111.62	-6.25%	3,241,130
May 29, 2026	123.90	126.07	115.28	119.06	119.06	-3.86%	2,474,124
May 27, 2026	120.70	126.60	119.59	123.84	123.84	3.57%	2,917,269
May 26, 2026	119.30	121.39	119.30	119.57	119.57	-0.16%	780,905
May 25, 2026	121.90	123.00	119.10	119.76	119.76	-0.17%	1,077,787
May 22, 2026	116.89	123.99	115.25	119.96	119.96	3.04%	1,916,747
May 21, 2026	115.75	117.95	115.51	116.42	116.42	1.38%	706,277
May 20, 2026	113.95	115.87	111.99	114.83	114.83	0.92%	682,499
May 19, 2026	110.60	117.83	110.56	113.78	113.78	2.91%	1,433,794
May 18, 2026	113.00	113.01	108.90	110.56	110.56	-2.88%	682,337
May 15, 2026	115.00	117.95	113.55	113.84	113.84	-1.06%	655,367
May 14, 2026	116.35	117.28	113.72	115.06	115.06	-0.57%	655,206
May 13, 2026	115.00	117.67	114.70	115.72	115.72	0.89%	783,686
May 12, 2026	121.00	122.80	113.75	114.70	114.70	-6.01%	1,392,616
May 11, 2026	124.84	124.84	120.00	122.03	122.03	-3.49%	1,472,555
May 8, 2026	124.10	128.45	121.81	126.44	126.44	1.89%	3,701,310
May 7, 2026	116.40	124.59	115.86	124.10	124.10	6.83%	7,231,023
May 6, 2026	115.25	116.55	112.39	116.17	116.17	1.67%	1,070,568
May 5, 2026	115.01	116.32	113.25	114.26	114.26	-0.81%	666,656
May 4, 2026	114.05	116.49	113.51	115.19	115.19	1.81%	631,465
Apr 30, 2026	114.70	114.70	111.21	113.14	113.14	-1.84%	920,578
Apr 29, 2026	115.34	118.60	114.71	115.26	115.26	0.65%	1,014,572
Apr 28, 2026	116.40	116.88	113.83	114.52	114.52	-1.63%	524,969
Apr 27, 2026	114.50	116.83	114.37	116.42	116.42	2.37%	515,381
Apr 24, 2026	116.86	117.35	113.00	113.72	113.72	-2.01%	737,066
Apr 23, 2026	118.41	119.35	115.42	116.05	116.05	-1.99%	750,165
Apr 22, 2026	116.40	118.95	116.08	118.41	118.41	2.01%	1,011,420
Apr 21, 2026	115.88	118.40	115.52	116.08	116.08	0.16%	691,817
Apr 20, 2026	119.10	119.29	115.12	115.90	115.90	-2.67%	849,632
Apr 17, 2026	120.00	121.00	118.01	119.08	119.08	-0.33%	1,090,214
Apr 16, 2026	119.05	121.40	117.51	119.47	119.47	1.18%	1,486,185
Apr 15, 2026	118.90	120.61	117.70	118.08	118.08	1.52%	1,161,425
Apr 13, 2026	113.25	117.39	112.35	116.31	116.31	-0.35%	1,235,346
Apr 10, 2026	116.00	118.60	115.38	116.72	116.72	1.92%	1,583,552
Apr 9, 2026	115.26	117.75	113.65	114.52	114.52	-1.00%	2,411,941
Apr 8, 2026	114.00	116.25	111.71	115.68	115.68	6.93%	2,746,311